ETR:0QF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.60	52.47	46.00	49.15	49.15	0.69%	17,683
Jul 30, 2026	47.57	49.05	47.50	48.82	48.82	0.78%	8,973
Jul 29, 2026	49.22	49.27	48.17	48.44	48.44	1.11%	7,110
Jul 28, 2026	48.49	48.90	46.93	47.91	47.91	-2.22%	6,509
Jul 27, 2026	48.18	50.09	47.99	49.00	49.00	1.93%	6,697
Jul 24, 2026	49.89	50.69	47.62	48.07	48.07	-4.02%	6,539
Jul 23, 2026	51.01	51.24	49.86	50.08	50.08	-3.84%	14,132
Jul 22, 2026	51.99	52.37	51.46	52.08	52.08	0.17%	6,100
Jul 21, 2026	52.37	53.19	51.55	51.99	51.99	-3.18%	12,108
Jul 20, 2026	54.25	54.51	53.58	53.70	53.70	-1.68%	3,844
Jul 17, 2026	54.00	55.08	53.53	54.62	54.62	-4.21%	14,003
Jul 16, 2026	59.31	59.34	56.90	57.02	57.02	-2.58%	12,554
Jul 15, 2026	59.03	59.42	58.16	58.53	58.53	0.53%	11,190
Jul 14, 2026	58.69	59.29	57.60	58.22	58.22	-3.35%	15,935
Jul 13, 2026	59.54	60.84	57.39	60.24	60.24	0.37%	16,879
Jul 10, 2026	67.64	68.50	59.55	60.02	60.02	-8.71%	16,246
Jul 9, 2026	64.42	66.76	64.31	65.75	65.75	0.11%	13,648
Jul 8, 2026	69.50	69.50	64.84	65.68	65.68	-5.10%	31,040
Jul 7, 2026	71.62	72.41	68.10	69.21	69.21	-5.55%	25,920
Jul 6, 2026	70.45	73.28	67.38	73.28	73.28	2.94%	27,564
Jul 3, 2026	71.50	71.50	69.65	71.19	71.19	4.65%	46,284
Jul 2, 2026	62.85	70.16	62.85	68.03	68.03	6.28%	17,430
Jul 1, 2026	61.13	64.61	60.59	64.01	64.01	1.80%	24,393
Jun 30, 2026	61.01	64.00	60.96	62.88	62.88	5.43%	16,996
Jun 29, 2026	59.47	61.09	58.25	59.64	59.64	-0.37%	29,115
Jun 26, 2026	52.10	60.71	51.75	59.86	59.86	13.91%	22,531
Jun 25, 2026	53.21	54.33	51.14	52.55	52.55	-4.16%	20,734
Jun 24, 2026	53.60	55.14	53.10	54.83	54.83	0.35%	14,175
Jun 23, 2026	50.64	56.10	49.22	54.64	54.64	6.01%	44,124
Jun 22, 2026	55.63	57.15	50.23	51.54	51.54	-6.87%	27,056
Jun 19, 2026	55.92	55.92	55.15	55.34	55.34	0.97%	4,850
Jun 18, 2026	53.89	58.45	52.98	54.81	54.81	9.31%	50,352
Jun 17, 2026	47.81	50.14	46.97	50.14	50.14	8.63%	21,699
Jun 16, 2026	44.88	46.44	44.74	46.16	46.16	4.77%	11,164
Jun 15, 2026	43.71	44.62	43.26	44.06	44.06	-0.01%	9,433
Jun 12, 2026	42.62	44.57	42.45	44.06	44.06	6.79%	12,809
Jun 11, 2026	40.06	41.64	40.02	41.26	41.26	2.50%	8,416
Jun 10, 2026	40.96	41.81	40.22	40.26	40.26	0.26%	11,839
Jun 9, 2026	41.33	41.84	39.99	40.15	40.15	-4.71%	10,876
Jun 8, 2026	41.26	42.41	40.81	42.14	42.14	-0.86%	9,056
Jun 5, 2026	43.90	44.30	41.90	42.50	42.50	-3.50%	9,760
Jun 4, 2026	42.00	44.10	42.00	44.04	44.04	8.06%	15,361
Jun 3, 2026	39.14	40.76	38.96	40.76	40.76	5.80%	8,863
Jun 2, 2026	39.72	40.00	37.83	38.52	38.52	-1.47%	11,274
Jun 1, 2026	40.59	40.82	38.11	39.10	39.10	-3.52%	17,109
May 29, 2026	40.61	40.94	40.35	40.52	40.52	1.91%	1,977
May 28, 2026	41.00	41.26	39.53	39.76	39.76	-3.90%	7,655
May 27, 2026	40.51	42.12	40.19	41.38	41.38	0.78%	11,124
May 26, 2026	40.55	41.69	39.79	41.06	41.06	0.10%	14,928
May 25, 2026	41.11	41.11	40.86	41.02	41.02	0.79%	2,126